Skip to main content

Goldman Sachs Group (NY: GS )

332.01 +8.13 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 324.72 332.87 324.00 332.01 2,718,655 +8.13(+2.51%)
May 25, 2023 318.92 325.18 318.80 323.88 1,618,597 +4.07(+1.27%)
May 24, 2023 320.39 321.90 318.80 319.81 1,438,799 -3.76(-1.16%)
May 23, 2023 323.60 327.14 322.81 323.57 1,551,025 -1.35(-0.42%)
May 22, 2023 326.15 327.34 322.43 324.92 1,498,954 -1.23(-0.38%)
May 19, 2023 330.00 331.95 324.79 326.15 1,546,153 -3.43(-1.04%)
May 18, 2023 330.00 330.60 325.66 329.58 1,647,095 -0.60(-0.18%)
May 17, 2023 322.66 330.39 322.66 330.18 2,098,106 +9.37(+2.92%)
May 16, 2023 322.50 323.07 320.50 320.81 1,618,951 -1.26(-0.39%)
May 15, 2023 320.42 323.25 318.06 322.07 1,178,132 +2.57(+0.80%)
May 12, 2023 322.04 323.22 317.32 319.50 1,099,061 -1.22(-0.38%)
May 11, 2023 319.66 321.94 318.18 320.72 1,515,337 -1.83(-0.57%)
May 10, 2023 329.92 329.92 319.08 322.55 1,752,310 -2.22(-0.68%)
May 09, 2023 325.04 327.18 323.30 324.77 1,252,911 -1.74(-0.53%)
May 08, 2023 329.64 330.30 325.67 326.51 1,607,266 -0.51(-0.16%)
May 05, 2023 325.06 327.87 322.42 327.02 2,413,385 +5.76(+1.79%)
May 04, 2023 325.95 326.98 318.56 321.26 2,964,676 -7.39(-2.25%)
May 03, 2023 332.36 334.83 328.25 328.65 1,825,191 -4.72(-1.42%)
May 02, 2023 339.01 339.89 330.00 333.37 2,397,023 -7.20(-2.11%)
May 01, 2023 344.05 347.46 340.37 340.57 1,374,820 -2.87(-0.84%)
Apr 28, 2023 340.05 344.10 339.70 343.44 1,723,696 +1.84(+0.54%)
Apr 27, 2023 340.14 343.36 338.76 341.60 1,767,349 +5.04(+1.50%)
Apr 26, 2023 337.58 340.60 334.64 336.56 2,065,882 -2.92(-0.86%)
Apr 25, 2023 341.00 343.47 338.33 339.48 2,136,699 -4.48(-1.30%)
Apr 24, 2023 341.99 345.06 341.53 343.96 1,966,088 +2.30(+0.67%)
Apr 21, 2023 339.00 342.36 336.00 341.66 2,278,871 +2.95(+0.87%)
Apr 20, 2023 334.95 339.31 334.32 338.71 2,217,962 +1.82(+0.54%)
Apr 19, 2023 332.98 336.99 331.67 336.89 2,625,026 +2.98(+0.89%)
Apr 18, 2023 328.00 336.55 326.13 333.91 7,548,417 -5.77(-1.70%)
Apr 17, 2023 336.00 340.45 333.68 339.68 3,007,329 +2.76(+0.82%)
Apr 14, 2023 336.53 339.63 334.32 336.92 2,275,659 +4.79(+1.44%)
Apr 13, 2023 330.08 332.94 327.00 332.13 1,764,483 +1.89(+0.57%)
Apr 12, 2023 331.72 332.07 327.18 330.24 1,861,966 +2.87(+0.88%)
Apr 11, 2023 326.05 329.20 323.67 327.37 1,558,023 +2.41(+0.74%)
Apr 10, 2023 322.40 324.99 321.31 324.96 1,114,316 +2.56(+0.79%)
Apr 06, 2023 320.38 323.23 319.98 322.40 1,310,999 +0.87(+0.27%)
Apr 05, 2023 319.62 322.08 319.37 321.53 1,329,200 -1.12(-0.35%)
Apr 04, 2023 326.82 326.87 320.12 322.65 1,536,468 -3.87(-1.19%)
Apr 03, 2023 326.14 328.98 323.15 326.52 1,808,805 -0.59(-0.18%)
Mar 31, 2023 323.47 327.33 322.42 327.11 2,281,102 +5.97(+1.86%)
Mar 30, 2023 324.56 324.87 319.88 321.14 1,456,437 +0.42(+0.13%)
Mar 29, 2023 322.50 322.71 318.68 320.72 1,475,644 +2.28(+0.72%)
Mar 28, 2023 319.09 320.61 316.12 318.44 1,224,377 -0.09(-0.03%)
Mar 27, 2023 318.62 320.90 317.17 318.53 2,299,330 +5.96(+1.91%)
Mar 24, 2023 310.15 312.75 305.36 312.57 2,457,183 -2.28(-0.72%)
Mar 23, 2023 315.21 321.36 312.64 314.85 2,584,886 +1.18(+0.38%)
Mar 22, 2023 317.28 322.22 313.49 313.67 2,505,427 -3.61(-1.14%)
Mar 21, 2023 317.62 320.32 315.35 317.28 3,240,886 +7.75(+2.50%)
Mar 20, 2023 306.78 312.20 306.25 309.53 3,956,366 +5.99(+1.97%)
Mar 17, 2023 310.09 310.40 301.87 303.54 6,369,773 -11.55(-3.67%)
Mar 16, 2023 309.00 318.32 304.92 315.09 4,400,776 +2.90(+0.93%)
Mar 15, 2023 310.77 312.51 304.41 312.19 6,594,770 -9.96(-3.09%)
Mar 14, 2023 324.77 326.38 318.94 322.15 3,785,255 +6.64(+2.10%)
Mar 13, 2023 319.67 326.11 314.54 315.51 5,659,516 -12.16(-3.71%)
Mar 10, 2023 338.87 339.93 326.03 327.67 4,559,803 -14.42(-4.22%)
Mar 09, 2023 349.20 354.29 341.05 342.09 3,176,410 -7.20(-2.06%)
Mar 08, 2023 346.19 349.69 345.17 349.29 1,581,682 +3.21(+0.93%)
Mar 07, 2023 355.55 356.20 345.62 346.08 2,047,978 -10.97(-3.07%)
Mar 06, 2023 358.06 358.86 353.73 357.05 1,613,743 -0.04(-0.01%)
Mar 03, 2023 350.64 357.77 349.56 357.09 2,396,336 +7.99(+2.29%)
Mar 02, 2023 343.99 349.78 340.49 349.10 3,259,761 +2.87(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.